Mercantile Bank Corporation (MBWM)
NASDAQ: MBWM · Real-Time Price · USD
51.10
+0.50 (0.99%)
At close: May 14, 2026, 4:00 PM EDT
51.62
+0.52 (1.02%)
After-hours: May 14, 2026, 4:18 PM EDT
Mercantile Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 50.87 | 52.03 | 50.77 | 51.10 | 51.10 | 0.99% | 193,011 |
| May 13, 2026 | 50.90 | 51.49 | 50.41 | 50.60 | 50.60 | -1.31% | 97,076 |
| May 12, 2026 | 51.14 | 51.65 | 49.86 | 51.27 | 51.27 | 0.14% | 101,648 |
| May 11, 2026 | 52.07 | 52.25 | 50.96 | 51.20 | 51.20 | -1.75% | 123,922 |
| May 8, 2026 | 52.04 | 52.27 | 51.69 | 52.11 | 52.11 | 0.19% | 64,073 |
| May 7, 2026 | 52.33 | 52.67 | 51.91 | 52.01 | 52.01 | -0.33% | 72,097 |
| May 6, 2026 | 52.49 | 52.79 | 51.94 | 52.18 | 52.18 | 0.37% | 63,465 |
| May 5, 2026 | 51.13 | 52.14 | 50.20 | 51.99 | 51.99 | 1.78% | 80,308 |
| May 4, 2026 | 51.60 | 52.10 | 50.82 | 51.08 | 51.08 | -1.69% | 85,155 |
| May 1, 2026 | 51.54 | 52.44 | 50.79 | 51.96 | 51.96 | 1.27% | 132,580 |
| Apr 30, 2026 | 50.50 | 51.65 | 50.48 | 51.31 | 51.31 | 1.22% | 141,261 |
| Apr 29, 2026 | 51.68 | 51.80 | 50.55 | 50.69 | 50.69 | -2.46% | 107,322 |
| Apr 28, 2026 | 51.47 | 52.35 | 51.47 | 51.97 | 51.97 | 1.37% | 82,273 |
| Apr 27, 2026 | 50.59 | 51.44 | 50.59 | 51.27 | 51.27 | 1.28% | 108,336 |
| Apr 24, 2026 | 50.41 | 51.45 | 49.95 | 50.62 | 50.62 | -0.12% | 141,164 |
| Apr 23, 2026 | 50.63 | 50.84 | 49.90 | 50.68 | 50.68 | 0.52% | 98,231 |
| Apr 22, 2026 | 51.60 | 51.60 | 49.69 | 50.42 | 50.42 | -1.96% | 132,218 |
| Apr 21, 2026 | 53.80 | 55.00 | 51.23 | 51.43 | 51.43 | -3.44% | 105,706 |
| Apr 20, 2026 | 53.45 | 53.91 | 53.15 | 53.26 | 53.26 | -0.78% | 106,642 |
| Apr 17, 2026 | 52.83 | 54.88 | 52.83 | 53.68 | 53.68 | 2.64% | 172,929 |
| Apr 16, 2026 | 52.90 | 52.99 | 52.00 | 52.30 | 52.30 | -1.38% | 131,394 |
| Apr 15, 2026 | 53.37 | 53.43 | 52.16 | 53.03 | 53.03 | -0.93% | 77,693 |
| Apr 14, 2026 | 53.19 | 53.81 | 52.22 | 53.53 | 53.53 | 0.45% | 148,334 |
| Apr 13, 2026 | 53.44 | 53.54 | 52.67 | 53.29 | 53.29 | -0.39% | 136,553 |
| Apr 10, 2026 | 53.74 | 53.97 | 52.96 | 53.50 | 53.50 | -0.82% | 102,027 |
| Apr 9, 2026 | 52.60 | 54.24 | 52.11 | 53.94 | 53.94 | 1.77% | 142,871 |
| Apr 8, 2026 | 53.21 | 53.79 | 52.65 | 53.00 | 53.00 | 1.86% | 160,611 |
| Apr 7, 2026 | 51.47 | 52.14 | 51.29 | 52.03 | 52.03 | 0.97% | 112,852 |
| Apr 6, 2026 | 51.34 | 52.07 | 50.40 | 51.53 | 51.53 | 0.14% | 121,374 |
| Apr 2, 2026 | 50.30 | 51.46 | 50.12 | 51.46 | 51.46 | 0.80% | 70,340 |
| Apr 1, 2026 | 50.73 | 51.66 | 50.73 | 51.05 | 51.05 | 1.09% | 78,514 |
| Mar 31, 2026 | 50.66 | 50.86 | 49.96 | 50.50 | 50.50 | 0.94% | 138,593 |
| Mar 30, 2026 | 49.61 | 50.19 | 49.34 | 50.03 | 50.03 | 1.42% | 122,533 |
| Mar 27, 2026 | 49.44 | 49.92 | 49.08 | 49.33 | 49.33 | -0.90% | 94,283 |
| Mar 26, 2026 | 49.04 | 49.97 | 48.72 | 49.78 | 49.78 | 0.96% | 108,839 |
| Mar 25, 2026 | 49.95 | 50.42 | 49.02 | 49.31 | 49.31 | -1.13% | 84,275 |
| Mar 24, 2026 | 49.82 | 50.78 | 49.67 | 49.87 | 49.87 | -0.82% | 88,147 |
| Mar 23, 2026 | 49.80 | 51.27 | 49.60 | 50.28 | 50.28 | 3.37% | 138,389 |
| Mar 20, 2026 | 50.28 | 50.60 | 48.51 | 48.64 | 48.64 | -3.26% | 345,064 |
| Mar 19, 2026 | 49.35 | 50.66 | 49.25 | 50.28 | 50.28 | 1.27% | 151,055 |
| Mar 18, 2026 | 48.68 | 49.89 | 48.68 | 49.65 | 49.65 | -0.12% | 230,202 |
| Mar 17, 2026 | 50.30 | 50.87 | 49.54 | 49.71 | 49.71 | -0.74% | 88,143 |
| Mar 16, 2026 | 50.22 | 50.58 | 49.75 | 50.08 | 50.08 | 0.32% | 45,865 |
| Mar 13, 2026 | 50.16 | 50.62 | 49.23 | 49.92 | 49.92 | -0.30% | 52,841 |
| Mar 12, 2026 | 48.94 | 50.18 | 48.78 | 50.07 | 50.07 | 0.24% | 76,469 |
| Mar 11, 2026 | 49.72 | 50.50 | 49.26 | 49.95 | 49.95 | -0.42% | 52,674 |
| Mar 10, 2026 | 49.79 | 51.24 | 49.48 | 50.16 | 50.16 | 0.10% | 99,891 |
| Mar 9, 2026 | 49.57 | 50.38 | 48.30 | 50.11 | 50.11 | -0.43% | 105,902 |
| Mar 6, 2026 | 50.29 | 50.66 | 48.54 | 50.33 | 50.33 | -3.09% | 119,559 |
| Mar 5, 2026 | 52.34 | 52.35 | 51.36 | 51.93 | 51.54 | -1.42% | 87,540 |